ZHE JIANG DONG RI LIMITED COMPANY
銘柄コード：取扱いなし

ティッカー：600113

  • 株価 (CNY)
    46.520
  • 前日比
    -0.680 (-1.44%)
  • 出来高
    6,021,575

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 49.860 51.720 45.650 46.520 24,269,734 1,175,565,240
2026/03/23 55.150 55.450 48.070 50.170 24,083,404 1,257,394,522
2026/03/16 56.000 56.700 53.060 55.770 15,624,092 865,301,275
2026/03/09 57.100 58.990 55.660 55.720 15,208,849 864,889,220
2026/03/02 56.760 58.500 55.390 57.100 17,354,860 988,142,341
2026/02/24 58.710 62.180 57.080 57.160 15,092,328 887,164,770
2026/02/09 59.260 60.480 57.560 57.900 18,617,866 1,094,730,520
2026/02/02 62.240 63.000 58.700 59.240 18,004,901 1,094,607,956
2026/01/26 60.800 63.500 57.560 62.240 23,652,145 1,443,372,148
2026/01/19 61.850 62.200 59.550 60.860 16,929,113 1,034,622,740
2026/01/12 62.690 64.660 60.000 61.940 27,590,629 1,719,516,975
2026/01/05 64.800 65.860 61.300 62.350 24,901,598 1,583,181,346
2025/12/29 64.660 65.080 62.020 63.170 13,571,093 864,919,684
2025/12/22 60.950 68.630 60.800 64.660 42,019,803 2,679,182,639
2025/12/15 58.240 68.880 58.020 60.350 52,296,935 3,209,593,643
2025/12/08 54.200 59.500 53.700 57.960 33,711,364 1,899,298,247
2025/12/01 55.500 57.380 53.130 54.240 17,974,604 989,726,632
2025/11/24 55.580 56.650 52.740 54.800 23,941,413 1,315,401,083
2025/11/17 59.810 59.810 54.370 55.200 40,804,546 2,337,998,474
2025/11/10 44.500 64.400 44.500 59.590 70,012,510 3,727,991,126
2025/11/03 48.550 48.990 43.730 44.030 25,360,786 1,174,838,411
2025/10/27 49.200 50.500 45.300 47.600 36,736,804 1,768,877,112
2025/10/20 51.110 52.900 49.490 49.590 20,612,382 1,046,542,165
2025/10/13 55.000 58.890 50.050 50.160 28,767,223 1,539,765,611
2025/10/09 55.010 58.790 54.770 57.170 15,473,936 873,271,578
2025/09/29 52.260 56.800 52.260 54.770 24,108,190 1,302,384,694
2025/09/22 55.720 57.380 45.560 52.240 44,817,365 2,362,995,569
2025/09/15 59.170 59.260 53.720 55.090 33,184,738 1,885,224,965
2025/09/08 60.250 62.370 57.670 59.170 35,748,937 2,140,110,113
2025/09/01 59.530 62.880 55.520 60.290 61,020,659 3,634,085,346
2025/08/25 50.630 62.940 50.630 59.130 83,137,596 4,641,779,828
2025/08/18 52.160 54.230 47.150 49.550 87,981,756 4,467,053,706
2025/08/11 33.330 50.900 33.330 50.900 104,583,905 4,404,551,159
2025/08/04 28.770 34.390 28.100 32.820 41,368,774 1,283,259,369
2025/07/28 29.600 29.870 26.270 28.770 53,461,315 1,530,463,795
2025/07/21 28.380 31.300 28.380 31.000 35,803,108 1,065,679,509
2025/07/14 28.300 29.950 28.210 28.710 36,441,217 1,049,233,740
2025/07/07 28.810 31.680 27.600 30.990 66,321,767 1,974,399,003
2025/06/30 26.820 29.980 23.580 28.380 106,150,176 2,886,223,285
2025/06/23 20.280 29.980 20.100 28.640 178,725,801 4,423,463,574
2025/06/16 13.960 20.690 13.720 20.690 119,714,622 2,066,872,948
2025/06/09 13.910 14.250 13.680 13.960 12,053,342 168,144,120
2025/06/03 14.140 14.230 13.810 13.940 9,597,423 134,651,844
2025/05/26 14.170 14.780 13.920 14.140 20,916,053 298,106,045
2025/05/19 14.140 14.300 14.060 14.090 10,900,255 154,211,357
2025/05/12 14.330 14.330 14.030 14.140 11,062,157 157,165,595
2025/05/06 13.900 14.380 13.820 14.140 14,226,269 200,021,342
2025/04/28 14.310 14.420 13.700 13.880 9,704,700 136,617,914
2025/04/21 14.130 14.820 14.120 14.370 18,797,202 269,927,820
2025/04/14 13.700 14.390 13.600 14.120 19,019,932 265,375,601
2025/04/07 13.350 13.830 12.540 13.700 31,143,322 415,919,065
2025/03/31 13.860 14.570 13.590 14.170 18,294,966 256,998,534
2025/03/24 13.330 14.120 12.980 13.860 17,752,794 240,949,796
2025/03/17 13.740 13.800 13.260 13.280 13,827,470 186,947,394
2025/03/10 13.090 13.650 12.990 13.530 14,616,060 194,612,838
2025/03/03 12.460 13.400 12.430 13.170 16,335,340 210,154,149
2025/02/24 12.990 13.100 12.430 12.440 15,328,701 195,287,650
2025/02/17 13.350 13.600 12.890 13.010 15,252,562 201,524,475
2025/02/10 13.690 14.060 13.120 13.350 21,805,978 295,580,031
2025/02/05 13.580 14.080 13.310 13.620 16,848,208 229,935,918
2025/01/27 14.260 14.260 13.210 13.250 5,517,013 75,831,343
2025/01/20 13.130 13.380 12.860 13.000 11,712,502 153,345,932
2025/01/13 12.080 13.350 11.760 13.050 15,141,286 190,174,552
2025/01/06 13.080 13.100 12.180 12.190 13,491,170 170,494,660
2024/12/30 14.230 14.290 12.970 13.080 18,988,518 259,050,856
2024/12/23 14.710 14.990 13.240 14.170 28,702,185 409,795,446
2024/12/16 14.950 15.130 14.180 14.710 28,726,446 423,499,630
2024/12/09 14.200 15.150 13.980 14.990 34,468,339 502,548,382
2024/12/02 14.250 14.850 13.660 14.350 40,531,023 578,681,680
2024/11/25 13.900 14.390 13.350 14.230 40,531,815 566,128,126
2024/11/18 12.200 14.680 11.850 14.000 77,769,448 1,025,195,748
2024/11/11 12.400 13.150 11.810 12.110 66,107,515 817,584,691
2024/11/04 12.120 12.820 11.800 12.580 61,002,702 752,163,315
2024/10/28 10.210 12.130 10.120 11.940 97,820,329 1,085,805,651
2024/10/21 8.900 10.110 8.790 10.100 56,169,545 532,206,438
2024/10/14 8.910 9.150 8.530 8.850 32,649,762 289,276,891
2024/10/07 9.380 10.450 8.710 8.800 62,067,183 579,397,153
2024/09/30 9.380 9.600 8.960 9.500 16,255,466 152,151,161
2024/09/23 7.900 8.820 7.830 8.770 28,423,478 236,767,571
2024/09/18 7.660 7.950 7.660 7.880 6,207,546 48,341,264
2024/09/09 7.830 7.990 7.760 7.810 9,446,092 74,128,206
2024/09/02 7.610 7.990 7.540 7.870 13,631,675 105,679,560
2024/08/26 7.450 7.640 7.210 7.600 11,295,962 84,437,315
2024/08/19 8.300 8.420 7.440 7.450 28,369,890 224,193,055
2024/08/12 7.840 8.380 7.730 8.240 18,292,978 147,212,740
2024/08/05 7.760 7.850 7.640 7.840 9,969,469 77,487,697
2024/07/29 7.790 7.970 7.730 7.780 13,266,591 103,711,575
2024/07/22 7.690 7.880 7.540 7.790 9,769,893 75,472,423
2024/07/15 7.710 7.830 7.560 7.690 9,549,020 73,503,581
2024/07/08 7.950 8.000 7.460 7.780 12,199,005 95,121,741
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。